株価チャート
2012/10/22～2013/03/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2013 |
| 03/29 | 591 | 595 | 591 | 595 | 0% | 300 | 45億4363万 | +1.02% | 8.41 | 0.58 |
| 03/28 | 600 | 600 | 595 | 595 | -1.33% | 1,500 | 45億4363万 | +1.19% | 8.41 | 0.58 |
| 03/27 | 603 | 610 | 603 | 603 | -1.95% | 600 | 46億472万 | +2.9% | 8.53 | 0.59 |
| 03/26 | 615 | 615 | 614 | 615 | +0.16% | 1,000 | 46億9636万 | +5.31% | 8.7 | 0.6 |
| 03/25 | 610 | 614 | 608 | 614 | +1.15% | 5,700 | 46億8872万 | +5.32% | 8.68 | 0.6 |
| 03/22 | 605 | 607 | 600 | 607 | +1.17% | 2,700 | 46億3527万 | +4.66% | 8.58 | 0.59 |
| 03/21 | 603 | 605 | 597 | 600 | +1.18% | 1,700 | 45億8182万 | +3.81% | 8.48 | 0.58 |
| 03/19 | 595 | 602 | 592 | 593 | 0% | 3,700 | 45億2836万 | +2.77% | 8.39 | 0.58 |
| 03/18 | 594 | 598 | 591 | 593 | -0.17% | 4,900 | 45億2836万 | +2.95% | 8.39 | 0.58 |
| 03/15 | 590 | 594 | 590 | 594 | +0.68% | 500 | 45億3600万 | +3.3% | 8.4 | 0.58 |
| 03/14 | 590 | 590 | 590 | 590 | 0% | 200 | 45億545万 | +2.79% | 8.34 | 0.57 |
| 03/13 | 585 | 599 | 585 | 590 | 0% | 2,400 | 45億545万 | +2.79% | 8.34 | 0.57 |
| 03/12 | 585 | 590 | 585 | 590 | -0.17% | 2,700 | 45億545万 | +3.15% | 8.34 | 0.57 |
| 03/11 | 593 | 600 | 591 | 591 | -1.34% | 1,600 | 45億1309万 | +3.5% | 8.36 | 0.58 |
| 03/08 | 590 | 599 | 590 | 599 | -1.64% | 1,200 | 45億7418万 | +5.27% | 8.47 | 0.58 |
| 03/07 | 600 | 610 | 591 | 609 | +3.05% | 4,400 | 46億5054万 | +7.41% | 8.61 | 0.59 |
| 03/06 | 585 | 591 | 585 | 591 | +1.37% | 3,600 | 45億1309万 | +4.79% | 8.36 | 0.58 |
| 03/05 | 581 | 586 | 581 | 583 | +1.04% | 2,000 | 44億5200万 | +3.55% | 8.24 | 0.57 |
| 03/04 | 578 | 578 | 573 | 577 | +1.23% | 1,800 | 44億618万 | +2.85% | 8.16 | 0.56 |
| 03/01 | 557 | 570 | 557 | 570 | +2.7% | 1,700 | 43億5272万 | +1.97% | 8.06 | 0.56 |
| 02/28 | 561 | 561 | 555 | 555 | -1.07% | 1,100 | 42億3818万 | -0.36% | 7.85 | 0.54 |
| 02/27 | 560 | 561 | 560 | 561 | -2.43% | 1,700 | 42億8400万 | +1.08% | 7.93 | 0.55 |
| 02/26 | 575 | 575 | 575 | 575 | +0.88% | 700 | 43億9091万 | +3.98% | 8.13 | 0.56 |
| 02/25 | 570 | 570 | 569 | 570 | +0.88% | 1,900 | 43億5272万 | +3.45% | 8.06 | 0.56 |
| 02/22 | 567 | 570 | 565 | 565 | +0.36% | 1,500 | 43億1454万 | +2.91% | 7.99 | 0.55 |
| 02/21 | 561 | 567 | 561 | 563 | +0.54% | 1,300 | 42億9927万 | +2.93% | 7.96 | 0.55 |
| 02/20 | 556 | 560 | 556 | 560 | +1.08% | 400 | 42億7636万 | +2.75% | 7.92 | 0.55 |
| 02/19 | 552 | 554 | 552 | 554 | -2.64% | 300 | 42億3054万 | +2.03% | 7.83 | 0.54 |
| 02/18 | 569 | 569 | 569 | 569 | +3.64% | 400 | 43億4509万 | +4.98% | 8.05 | 0.55 |
| 02/15 | 567 | 570 | 548 | 549 | -3.17% | 14,700 | 41億9236万 | +1.86% | 7.76 | 0.53 |
| 02/14 | 567 | 567 | 567 | 567 | 0% | 400 | 43億2982万 | +5.39% | 8.02 | 0.55 |
| 02/13 | 555 | 567 | 555 | 567 | -0.53% | 1,700 | 43億2982万 | +5.78% | 8.02 | 0.55 |
| 02/12 | 570 | 570 | 570 | 570 | 0% | 1,100 | 43億5272万 | +6.94% | 8.06 | 0.56 |
| 02/08 | 578 | 578 | 570 | 570 | +0.18% | 300 | 43億5272万 | +7.34% | 8.06 | 0.56 |
| 02/07 | 569 | 569 | 569 | 569 | -1.56% | 1,400 | 43億4509万 | +7.97% | 8.05 | 0.55 |
| 02/06 | 550 | 578 | 550 | 578 | +4.33% | 5,100 | 44億1382万 | +10.31% | 8.17 | 0.56 |
| 02/05 | 550 | 567 | 550 | 554 | 0% | 3,100 | 42億3054万 | +6.33% | 7.83 | 0.54 |
| 02/04 | 555 | 555 | 539 | 554 | +1.65% | 2,500 | 42億3054万 | +6.95% | 7.83 | 0.54 |
| 02/01 | 545 | 545 | 545 | 545 | 0% | 200 | 41億6182万 | +5.83% | 7.71 | 0.53 |
| 01/31 | 545 | 545 | 545 | 545 | -0.73% | 1,900 | 41億6182万 | +6.24% | 7.71 | 0.53 |
| 01/30 | 550 | 550 | 549 | 549 | -1.08% | 200 | 41億9236万 | +7.65% | 7.76 | 0.53 |
| 01/29 | 527 | 557 | 527 | 555 | +5.31% | 3,500 | 42億3818万 | +9.25% | 7.85 | 0.54 |
| 01/28 | 531 | 531 | 527 | 527 | 0% | 2,900 | 40億2436万 | +4.36% | 7.45 | 0.51 |
| 01/25 | 520 | 527 | 520 | 527 | +1.35% | 3,100 | 40億2436万 | +4.77% | 7.45 | 0.51 |
| 01/24 | 520 | 520 | 516 | 520 | +0.58% | 4,600 | 39億7091万 | +3.79% | 7.35 | 0.51 |
| 01/23 | 515 | 517 | 515 | 517 | +0.58% | 800 | 39億4800万 | +3.61% | 7.31 | 0.5 |
| 01/22 | 514 | 514 | 514 | 514 | 0% | 100 | 39億2509万 | +3.42% | 7.27 | 0.5 |
| 01/21 | 514 | 514 | 514 | 514 | +0.19% | 100 | 39億2509万 | +3.63% | 7.27 | 0.5 |
| 01/18 | 518 | 518 | 513 | 513 | -0.97% | 200 | 39億1745万 | +3.85% | 7.25 | 0.5 |
| 01/17 | 518 | 518 | 513 | 518 | 0% | 15,700 | 39億5563万 | +5.28% | 7.33 | 0.5 |
| 01/16 | 520 | 520 | 518 | 518 | -0.38% | 2,200 | 39億5563万 | +5.93% | 7.33 | 0.5 |
| 01/15 | 519 | 520 | 519 | 520 | +0.97% | 500 | 39億7091万 | +6.78% | 7.35 | 0.51 |
| 01/11 | 510 | 515 | 507 | 515 | +0.98% | 2,900 | 39億3272万 | +6.4% | 7.28 | 0.5 |
| 01/10 | 510 | 510 | 510 | 510 | 0% | 3,800 | 38億9454万 | +6.03% | 7.21 | 0.5 |
| 01/09 | 510 | 510 | 507 | 510 | 0% | 800 | 38億9454万 | +6.69% | 7.21 | 0.5 |
| 01/08 | 507 | 510 | 507 | 510 | +0.59% | 1,800 | 38億9454万 | +7.14% | 7.21 | 0.5 |
| 01/07 | 507 | 507 | 507 | 507 | 0% | 100 | 38億7163万 | +7.19% | 7.17 | 0.49 |
| 01/04 | 500 | 507 | 500 | 507 | +3.47% | 300 | 38億7163万 | +7.87% | 7.17 | 0.49 |
| 2012 |
| 12/28 | 489 | 490 | 489 | 490 | +0.2% | 700 | - | +4.7% | - | - |
| 12/27 | 489 | 489 | 489 | 489 | -0.2% | 1,000 | - | +4.94% | - | - |
| 12/26 | 490 | 490 | 490 | 490 | 0% | 2,200 | - | +5.6% | - | - |
| 12/25 | 490 | 490 | 484 | 490 | +0.82% | 4,300 | - | +6.06% | - | - |
| 12/21 | 486 | 486 | 486 | 486 | +1.04% | 300 | - | +5.65% | - | - |
| 12/20 | 485 | 485 | 480 | 481 | -0.41% | 2,500 | - | +5.02% | - | - |
| 12/19 | 483 | 483 | 483 | 483 | +0.63% | 2,300 | - | +5.46% | - | - |
| 12/18 | 481 | 481 | 479 | 480 | 0% | 1,200 | - | +5.03% | - | - |
| 12/17 | 480 | 482 | 480 | 480 | +1.05% | 800 | - | +5.49% | - | - |
| 12/14 | 476 | 476 | 475 | 475 | -2.46% | 3,100 | - | +4.4% | - | - |
| 12/11 | 485 | 487 | 485 | 487 | +2.53% | 1,400 | - | +7.27% | - | - |
| 12/10 | 483 | 483 | 475 | 475 | 0% | 1,900 | - | +4.86% | - | - |
| 12/07 | 473 | 475 | 472 | 475 | -0.21% | 300 | - | +5.32% | - | - |
| 12/06 | 468 | 476 | 468 | 476 | +4.16% | 600 | - | +5.78% | - | - |
| 12/05 | 462 | 462 | 457 | 457 | -1.08% | 1,400 | - | +2.01% | - | - |
| 12/03 | 460 | 462 | 458 | 462 | +1.32% | 1,000 | - | +3.13% | - | - |
| 11/30 | 456 | 458 | 456 | 456 | +0.44% | 2,500 | - | +2.01% | - | - |
| 11/26 | 477 | 479 | 454 | 454 | +1.57% | 1,000 | - | +1.79% | - | - |
| 11/22 | 450 | 450 | 442 | 447 | +0.22% | 3,800 | - | +0.45% | - | - |
| 11/21 | 450 | 450 | 441 | 446 | 0% | 1,400 | - | +0.45% | - | - |
| 11/20 | 445 | 449 | 444 | 446 | +0.22% | 600 | - | +0.45% | - | - |
| 11/19 | 441 | 447 | 441 | 445 | +0.91% | 900 | - | +0.45% | - | - |
| 11/16 | 438 | 445 | 438 | 441 | +0.46% | 700 | - | -0.45% | - | - |
| 11/15 | 439 | 439 | 439 | 439 | 0% | 700 | - | -0.9% | - | - |
| 11/14 | 440 | 440 | 439 | 439 | 0% | 500 | - | -0.9% | - | - |
| 11/13 | 439 | 439 | 439 | 439 | -0.23% | 300 | - | -0.68% | - | - |
| 11/12 | 440 | 440 | 439 | 440 | -0.23% | 300 | - | -0.45% | - | - |
| 11/09 | 443 | 443 | 440 | 441 | -0.45% | 2,000 | - | 0% | - | - |
| 11/08 | 443 | 443 | 443 | 443 | -1.77% | 1,300 | - | +0.68% | - | - |
| 11/07 | 451 | 451 | 451 | 451 | -2.17% | 400 | - | +2.5% | - | - |
| 11/06 | 466 | 470 | 461 | 461 | +0.22% | 1,900 | - | +5.01% | - | - |
| 11/05 | 460 | 460 | 460 | 460 | +1.77% | 200 | - | +5.26% | - | - |
| 11/02 | 450 | 455 | 450 | 452 | -2.16% | 1,300 | - | +3.67% | - | - |
| 11/01 | 462 | 462 | 462 | 462 | +2.21% | 100 | - | +6.21% | - | - |
| 10/31 | 461 | 462 | 452 | 452 | -1.74% | 3,400 | - | +4.15% | - | - |
| 10/30 | 437 | 460 | 437 | 460 | +5.26% | 2,600 | - | +6.24% | - | - |
| 10/29 | 437 | 437 | 437 | 437 | +0.69% | 100 | - | +1.16% | - | - |
| 10/26 | 434 | 441 | 433 | 434 | -1.81% | 3,400 | - | +0.46% | - | - |
| 10/25 | 437 | 442 | 437 | 442 | +0.45% | 4,000 | - | +2.31% | - | - |
| 10/24 | 428 | 440 | 428 | 440 | -0.45% | 1,200 | - | +1.85% | - | - |
| 10/23 | 442 | 442 | 442 | 442 | +1.61% | 100 | - | +2.31% | - | - |
| 10/22 | 435 | 435 | 435 | 435 | +0.69% | 100 | - | +0.93% | - | - |
